NVIDIA xStock Historical Data

NVDAx Page 60
Download
Date Close Price change Market cap Trading volume
Dec 21, 2 AM $ 181.07
+0.00%
$ 20.82 million $ 3 million
Dec 21, 1 AM $ 181.07
+0.00%
$ 20.82 million $ 2.96 million
Dec 21, 12 AM $ 181.07
+0.00%
$ 20.81 million $ 2.97 million
Dec 20, 11 PM $ 181.06
+0.00%
$ 20.81 million $ 2.96 million
Dec 20, 10 PM $ 181.07
+0.01%
$ 20.81 million $ 2.96 million
Dec 20, 9 PM $ 181.05
+0.02%
$ 20.81 million $ 3.01 million
Dec 20, 8 PM $ 181.01
+0.04%
$ 20.81 million $ 3.14 million
Dec 20, 7 PM $ 180.93
-0.01%
$ 20.8 million $ 3.48 million
Dec 20, 6 PM $ 180.95
-0.05%
$ 20.8 million $ 3.57 million
Dec 20, 5 PM $ 181.04
-0.01%
$ 20.81 million $ 3.65 million
Dec 20, 4 PM $ 181.06
+0.00%
$ 20.81 million $ 3.81 million
Dec 20, 3 PM $ 181.06
+0.18%
$ 20.81 million $ 3.88 million
Dec 20, 2 PM $ 180.74
-0.02%
$ 20.78 million $ 4.58 million
Dec 20, 1 PM $ 180.78
-0.01%
$ 20.78 million $ 4.84 million
Dec 20, 12 PM $ 180.79
-0.01%
$ 20.78 million $ 4.79 million
Dec 20, 11 AM $ 180.81
-0.02%
$ 20.79 million $ 4.83 million
Dec 20, 10 AM $ 180.84
-0.18%
$ 20.79 million $ 4.95 million
Dec 20, 9 AM $ 181.17
+0.01%
$ 20.83 million $ 9.22 million
Dec 20, 8 AM $ 181.15
+0.00%
$ 20.82 million $ 11.13 million
Dec 20, 7 AM $ 181.16
+0.01%
$ 20.83 million $ 12.66 million
Dec 20, 6 AM $ 181.14
+0.00%
$ 20.82 million $ 13.41 million
Dec 20, 5 AM $ 181.14
-0.07%
$ 20.82 million $ 13.85 million
Dec 20, 4 AM $ 181.26
+0.02%
$ 20.84 million $ 14.23 million
Dec 20, 3 AM $ 181.23
+0.21%
$ 20.83 million $ 14.51 million
Dec 20, 2 AM $ 180.85
-0.01%
$ 20.79 million $ 14.88 million
Dec 20, 1 AM $ 180.87
-0.02%
$ 20.79 million $ 15.08 million
Dec 20, 12 AM $ 180.9
+0.03%
$ 20.8 million $ 15.21 million
Dec 19, 11 PM $ 180.85
+0.02%
$ 20.79 million $ 15.27 million
Dec 19, 10 PM $ 180.81
-0.02%
$ 20.79 million $ 15.38 million
Dec 19, 9 PM $ 180.85
+0.26%
$ 20.79 million $ 15.44 million
Dec 19, 8 PM $ 180.38
-0.16%
$ 20.74 million $ 15.51 million
Dec 19, 7 PM $ 180.67
+0.63%
$ 20.77 million $ 15.42 million
Dec 19, 6 PM $ 179.54
-0.62%
$ 20.64 million $ 15.86 million
Dec 19, 5 PM $ 180.66
+0.49%
$ 20.77 million $ 16.12 million
Dec 19, 4 PM $ 179.78
+0.44%
$ 20.67 million $ 16.11 million
Dec 19, 3 PM $ 178.99
-0.44%
$ 20.58 million $ 16.08 million
Dec 19, 2 PM $ 179.79
+2.17%
$ 20.67 million $ 16.3 million
Dec 19, 1 PM $ 175.97
+0.01%
$ 20.23 million $ 16.84 million
Dec 19, 12 PM $ 175.95
-0.39%
$ 20.23 million $ 17.38 million
Dec 19, 11 AM $ 176.65
+0.21%
$ 20.31 million $ 17.49 million
Dec 19, 10 AM $ 176.28
-0.05%
$ 20.27 million $ 17.43 million
Dec 19, 9 AM $ 176.38
-0.01%
$ 20.27 million $ 13.21 million
Dec 19, 8 AM $ 176.39
+0.09%
$ 20.28 million $ 11.51 million
Dec 19, 7 AM $ 176.23
+0.09%
$ 20.26 million $ 10.19 million
Dec 19, 6 AM $ 176.06
-0.28%
$ 20.24 million $ 9.6 million
Dec 19, 5 AM $ 176.56
+0.21%
$ 20.3 million $ 9.28 million
Dec 19, 4 AM $ 176.19
+0.34%
$ 20.25 million $ 9.08 million
Dec 19, 3 AM $ 175.59
+0.33%
$ 20.18 million $ 8.96 million
Dec 19, 2 AM $ 175.02
+0.01%
$ 20.12 million $ 8.4 million
Dec 19, 1 AM $ 175
+0.03%
$ 20.12 million $ 8.3 million